Singapore markets close in 5 hours 6 minutes
Straits Times Index
3,307.57 +4.38 (+0.13%) Nikkei
38,707.17 +471.10 (+1.23%) Hang Seng
18,435.27 -143.03 (-0.77%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,224.16 -602.15 (-0.94%) CMC Crypto 200
1,358.78 +46.15 (+3.52%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:825.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00825000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 96.80 | 96.75 | 98.65 | +30.45 | +45.89% | 126 | 697 | 64.97% |
| NVDA240517C00825000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 99.60 | 100.25 | 101.85 | +26.15 | +35.60% | 603 | 1,492 | 53.55% |
| NVDA240524C00825000 | 2024-05-06 3:56PM EDT | 2024-05-24 | 114.60 | 115.85 | 117.05 | +22.20 | +24.03% | 73 | 444 | 71.78% |
| NVDA240531C00825000 | 2024-05-06 2:56PM EDT | 2024-05-31 | 121.07 | 119.40 | 120.75 | +22.06 | +22.28% | 19 | 340 | 65.89% |
| NVDA240607C00825000 | 2024-05-06 2:55PM EDT | 2024-06-07 | 125.00 | 123.30 | 124.90 | +20.15 | +19.22% | 15 | 71 | 62.99% |
| NVDA240621C00825000 | 2024-05-06 3:38PM EDT | 2024-06-21 | 130.11 | 130.90 | 132.05 | +21.06 | +19.31% | 103 | 512 | 59.54% |
| NVDA240719C00825000 | 2024-05-06 3:44PM EDT | 2024-07-19 | 141.90 | 143.40 | 144.65 | +20.01 | +16.42% | 92 | 164 | 55.99% |
| NVDA241220C00825000 | 2024-05-06 2:37PM EDT | 2024-12-20 | 205.50 | 205.75 | 207.60 | +20.53 | +11.10% | 6 | 46 | 56.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00825000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.68 | 0.64 | 0.68 | -2.42 | -78.06% | 4,805 | 3,328 | 57.13% |
| NVDA240517P00825000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 2.95 | 2.81 | 3.00 | -5.34 | -64.41% | 1,614 | 3,044 | 47.50% |
| NVDA240524P00825000 | 2024-05-06 3:44PM EDT | 2024-05-24 | 18.15 | 17.00 | 17.60 | -9.00 | -33.15% | 192 | 361 | 67.17% |
| NVDA240531P00825000 | 2024-05-06 3:41PM EDT | 2024-05-31 | 21.00 | 20.05 | 20.65 | -9.87 | -31.97% | 236 | 269 | 61.33% |
| NVDA240607P00825000 | 2024-05-06 3:13PM EDT | 2024-06-07 | 24.36 | 23.10 | 23.95 | -9.98 | -29.06% | 15 | 41 | 58.07% |
| NVDA240614P00825000 | 2024-05-06 3:33PM EDT | 2024-06-14 | 27.70 | 26.15 | 27.30 | -9.40 | -25.34% | 3 | 2 | 56.03% |
| NVDA240621P00825000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 29.55 | 28.80 | 29.40 | -9.90 | -25.10% | 32 | 364 | 53.89% |
| NVDA240719P00825000 | 2024-05-06 2:48PM EDT | 2024-07-19 | 39.05 | 37.75 | 38.50 | -11.68 | -23.02% | 34 | 197 | 49.46% |
| NVDA241220P00825000 | 2024-05-06 3:08PM EDT | 2024-12-20 | 83.22 | 82.25 | 83.15 | -28.28 | -25.36% | 31 | 46 | 45.89% |
© 2024 Yahoo. All rights reserved.